Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.71 | 15.84 | 15.37 | 15.73 | 4,205,555 | +0.00(+0.00%) |
May 28, 2020 | 16.11 | 16.17 | 15.72 | 15.73 | 2,493,368 | -0.44(-2.75%) |
May 27, 2020 | 16.04 | 16.17 | 15.72 | 16.17 | 2,785,459 | +0.50(+3.18%) |
May 26, 2020 | 15.84 | 15.95 | 15.61 | 15.68 | 3,307,098 | +0.76(+5.09%) |
May 22, 2020 | 14.78 | 14.97 | 14.63 | 14.92 | 2,348,184 | -0.05(-0.31%) |
May 21, 2020 | 14.82 | 15.06 | 14.77 | 14.96 | 1,994,090 | +0.31(+2.15%) |
May 20, 2020 | 14.60 | 14.70 | 14.51 | 14.65 | 2,189,262 | +0.38(+2.63%) |
May 19, 2020 | 14.61 | 14.66 | 14.27 | 14.27 | 2,434,355 | -0.37(-2.51%) |
May 18, 2020 | 14.29 | 14.66 | 14.29 | 14.64 | 6,481,344 | +0.94(+6.89%) |
May 15, 2020 | 13.85 | 14.10 | 13.68 | 13.70 | 2,217,396 | -0.17(-1.22%) |
May 14, 2020 | 13.30 | 13.89 | 13.08 | 13.87 | 5,051,767 | +0.32(+2.38%) |
May 13, 2020 | 14.00 | 14.03 | 13.46 | 13.54 | 4,514,258 | -0.32(-2.32%) |
May 12, 2020 | 14.42 | 14.51 | 13.87 | 13.87 | 3,607,222 | -0.36(-2.53%) |
May 11, 2020 | 14.40 | 14.49 | 14.23 | 14.23 | 9,551,011 | -0.36(-2.47%) |
May 08, 2020 | 14.19 | 14.60 | 14.19 | 14.59 | 3,179,463 | +0.64(+4.62%) |
May 07, 2020 | 14.02 | 14.18 | 13.84 | 13.94 | 2,390,174 | -0.13(-0.93%) |
May 06, 2020 | 14.27 | 14.33 | 13.99 | 14.07 | 1,518,115 | -0.31(-2.13%) |
May 05, 2020 | 14.48 | 14.75 | 14.33 | 14.38 | 1,714,439 | +0.07(+0.48%) |
May 04, 2020 | 13.91 | 14.31 | 13.88 | 14.31 | 3,145,619 | +0.24(+1.69%) |
May 01, 2020 | 14.33 | 14.33 | 13.93 | 14.07 | 1,782,132 | -0.61(-4.13%) |
Apr 30, 2020 | 14.92 | 14.95 | 14.61 | 14.68 | 1,839,418 | -0.64(-4.20%) |
Apr 29, 2020 | 14.73 | 15.33 | 14.73 | 15.32 | 3,440,422 | +0.84(+5.83%) |
Apr 28, 2020 | 14.20 | 14.48 | 14.05 | 14.48 | 3,557,827 | +0.84(+6.13%) |
Apr 27, 2020 | 13.50 | 13.70 | 13.34 | 13.64 | 8,319,320 | +0.53(+4.04%) |
Apr 24, 2020 | 13.56 | 13.63 | 12.91 | 13.11 | 4,088,589 | -0.72(-5.21%) |
Apr 23, 2020 | 14.10 | 14.26 | 13.80 | 13.83 | 1,662,309 | -0.27(-1.90%) |
Apr 22, 2020 | 14.06 | 14.18 | 14.00 | 14.10 | 928,753 | +0.31(+2.22%) |
Apr 21, 2020 | 13.92 | 13.97 | 13.70 | 13.80 | 1,378,669 | -0.47(-3.28%) |
Apr 20, 2020 | 14.33 | 14.42 | 14.13 | 14.26 | 1,042,898 | -0.41(-2.77%) |
Apr 17, 2020 | 14.67 | 14.72 | 14.41 | 14.67 | 1,963,122 | +0.45(+3.18%) |
Apr 16, 2020 | 14.55 | 14.59 | 14.19 | 14.22 | 1,378,730 | -0.30(-2.06%) |
Apr 15, 2020 | 14.59 | 14.72 | 14.33 | 14.52 | 4,241,149 | -0.51(-3.42%) |
Apr 14, 2020 | 15.25 | 15.40 | 15.02 | 15.03 | 1,849,274 | +0.12(+0.82%) |
Apr 13, 2020 | 14.81 | 14.93 | 14.52 | 14.91 | 1,052,372 | -0.08(-0.51%) |
Apr 09, 2020 | 15.13 | 15.43 | 14.82 | 14.98 | 1,390,941 | +0.14(+0.93%) |
Apr 08, 2020 | 14.35 | 14.88 | 14.30 | 14.85 | 5,414,763 | +0.51(+3.53%) |
Apr 07, 2020 | 14.96 | 15.02 | 14.30 | 14.34 | 7,446,622 | +0.37(+2.64%) |
Apr 06, 2020 | 13.95 | 14.21 | 13.73 | 13.97 | 3,796,430 | +0.85(+6.49%) |
Apr 03, 2020 | 13.51 | 13.58 | 12.94 | 13.12 | 3,859,482 | -0.53(-3.88%) |
Apr 02, 2020 | 13.47 | 14.06 | 13.38 | 13.65 | 5,719,069 | +0.32(+2.42%) |
Apr 01, 2020 | 13.41 | 13.49 | 13.14 | 13.33 | 2,209,890 | -0.67(-4.82%) |
Mar 31, 2020 | 13.87 | 14.33 | 13.80 | 14.00 | 2,119,009 | +0.13(+0.94%) |
Mar 30, 2020 | 13.87 | 13.91 | 13.56 | 13.87 | 5,506,085 | +0.10(+0.72%) |
Mar 27, 2020 | 13.97 | 14.20 | 13.71 | 13.77 | 3,290,431 | -1.10(-7.42%) |
Mar 26, 2020 | 14.62 | 15.08 | 14.51 | 14.88 | 8,271,287 | +0.60(+4.19%) |
Mar 25, 2020 | 13.44 | 14.70 | 13.31 | 14.28 | 3,543,537 | +0.91(+6.83%) |
Mar 24, 2020 | 12.97 | 13.48 | 12.96 | 13.37 | 1,734,297 | +1.37(+11.44%) |
Mar 23, 2020 | 12.50 | 12.66 | 11.92 | 11.99 | 3,631,286 | -0.93(-7.18%) |
Mar 20, 2020 | 13.93 | 14.03 | 12.87 | 12.92 | 1,911,616 | -0.44(-3.27%) |
Mar 19, 2020 | 12.80 | 13.57 | 12.35 | 13.36 | 1,599,828 | +0.38(+2.89%) |
Mar 18, 2020 | 13.34 | 13.95 | 12.70 | 12.98 | 2,611,210 | -1.80(-12.19%) |
Mar 17, 2020 | 14.49 | 15.12 | 13.97 | 14.79 | 2,045,083 | +0.97(+7.05%) |
Mar 16, 2020 | 14.25 | 15.25 | 13.53 | 13.81 | 3,683,042 | -3.03(-17.99%) |
Mar 13, 2020 | 16.98 | 17.19 | 15.49 | 16.84 | 3,617,205 | +2.02(+13.61%) |
Mar 12, 2020 | 15.19 | 15.87 | 14.36 | 14.82 | 1,953,067 | -2.42(-14.05%) |
Mar 11, 2020 | 18.31 | 18.37 | 16.73 | 17.25 | 2,191,499 | -1.58(-8.39%) |
Mar 10, 2020 | 18.30 | 18.87 | 17.84 | 18.83 | 2,107,533 | +1.44(+8.29%) |
Mar 09, 2020 | 18.04 | 18.62 | 17.39 | 17.39 | 2,208,538 | -2.87(-14.16%) |
Mar 06, 2020 | 20.29 | 20.54 | 20.02 | 20.25 | 2,398,256 | -0.82(-3.89%) |
Mar 05, 2020 | 21.60 | 21.63 | 20.81 | 21.07 | 1,858,174 | -1.10(-4.95%) |
Mar 04, 2020 | 22.11 | 22.17 | 21.76 | 22.17 | 1,243,323 | +0.39(+1.80%) |
Mar 03, 2020 | 22.05 | 22.60 | 21.61 | 21.78 | 3,152,385 | -0.38(-1.70%) |
Mar 02, 2020 | 21.51 | 22.16 | 21.43 | 22.16 | 2,312,011 | +0.70(+3.25%) |
Feb 28, 2020 | 20.89 | 21.47 | 20.65 | 21.46 | 4,656,597 | +0.06(+0.29%) |
Feb 27, 2020 | 21.58 | 22.12 | 21.37 | 21.40 | 3,509,913 | -0.71(-3.19%) |
Feb 26, 2020 | 22.58 | 22.74 | 22.07 | 22.10 | 2,778,974 | -0.31(-1.37%) |
Feb 25, 2020 | 23.07 | 23.07 | 22.30 | 22.41 | 8,685,777 | -0.36(-1.58%) |
Feb 24, 2020 | 22.82 | 22.90 | 22.62 | 22.77 | 2,057,140 | -1.06(-4.44%) |
Feb 21, 2020 | 23.83 | 23.97 | 23.70 | 23.83 | 1,337,740 | -0.28(-1.18%) |
Feb 20, 2020 | 24.33 | 24.43 | 24.06 | 24.11 | 2,592,897 | -0.43(-1.75%) |
Feb 19, 2020 | 24.45 | 24.54 | 24.38 | 24.54 | 1,032,203 | +0.23(+0.95%) |
Feb 18, 2020 | 24.32 | 24.41 | 24.19 | 24.31 | 5,294,773 | -0.26(-1.06%) |
Feb 14, 2020 | 24.74 | 24.74 | 24.47 | 24.57 | 523,412 | +0.07(+0.28%) |
Feb 13, 2020 | 24.62 | 24.69 | 24.46 | 24.50 | 1,709,313 | -0.31(-1.24%) |
Feb 12, 2020 | 24.69 | 24.99 | 24.69 | 24.81 | 3,509,847 | +0.18(+0.75%) |
Feb 11, 2020 | 24.56 | 24.78 | 24.54 | 24.62 | 1,624,983 | +0.38(+1.58%) |
Feb 10, 2020 | 24.16 | 24.25 | 24.07 | 24.24 | 548,972 | -0.08(-0.35%) |
Feb 07, 2020 | 24.36 | 24.43 | 24.21 | 24.33 | 5,250,946 | -0.22(-0.91%) |
Feb 06, 2020 | 25.05 | 25.05 | 24.53 | 24.55 | 2,572,485 | -0.28(-1.14%) |
Feb 05, 2020 | 25.16 | 25.20 | 24.83 | 24.83 | 1,909,237 | +0.11(+0.43%) |
Feb 04, 2020 | 24.72 | 24.89 | 24.70 | 24.72 | 1,366,922 | +0.31(+1.26%) |
Feb 03, 2020 | 24.25 | 24.58 | 24.24 | 24.42 | 1,588,375 | +0.41(+1.73%) |
Jan 31, 2020 | 24.19 | 24.26 | 23.94 | 24.00 | 1,458,096 | -0.58(-2.34%) |
Jan 30, 2020 | 24.25 | 24.62 | 24.13 | 24.58 | 1,040,069 | -0.04(-0.16%) |
Jan 29, 2020 | 24.93 | 24.93 | 24.62 | 24.62 | 624,732 | -0.33(-1.32%) |
Jan 28, 2020 | 24.71 | 24.99 | 24.61 | 24.95 | 866,134 | +0.51(+2.07%) |
Jan 27, 2020 | 24.64 | 24.75 | 24.44 | 24.44 | 1,230,182 | -0.93(-3.66%) |
Jan 24, 2020 | 25.62 | 25.67 | 25.30 | 25.37 | 1,143,448 | -0.31(-1.22%) |
Jan 23, 2020 | 25.41 | 25.71 | 25.24 | 25.68 | 1,495,745 | +0.16(+0.63%) |
Jan 22, 2020 | 25.47 | 25.55 | 25.41 | 25.52 | 1,009,651 | +0.30(+1.19%) |
Jan 21, 2020 | 25.65 | 25.66 | 25.22 | 25.22 | 1,140,426 | -0.70(-2.69%) |
Jan 17, 2020 | 25.74 | 25.94 | 25.64 | 25.92 | 1,017,876 | +0.42(+1.65%) |
Jan 16, 2020 | 25.51 | 25.52 | 25.32 | 25.50 | 1,213,265 | +0.18(+0.73%) |
Jan 15, 2020 | 25.66 | 25.67 | 25.32 | 25.32 | 615,730 | -0.50(-1.93%) |
Jan 14, 2020 | 25.83 | 25.85 | 25.65 | 25.81 | 513,752 | -0.08(-0.30%) |
Jan 13, 2020 | 25.74 | 25.91 | 25.70 | 25.89 | 1,044,763 | +0.15(+0.57%) |
Jan 10, 2020 | 26.01 | 26.11 | 25.69 | 25.74 | 1,265,500 | -0.11(-0.42%) |
Jan 09, 2020 | 26.01 | 26.01 | 25.76 | 25.85 | 755,287 | -0.23(-0.88%) |
Jan 08, 2020 | 26.05 | 26.31 | 25.98 | 26.08 | 793,962 | -0.08(-0.29%) |
Jan 07, 2020 | 26.07 | 26.27 | 26.02 | 26.16 | 990,535 | -0.07(-0.26%) |
Jan 06, 2020 | 26.09 | 26.41 | 26.07 | 26.23 | 693,887 | -0.21(-0.81%) |
Jan 03, 2020 | 26.35 | 26.56 | 26.30 | 26.44 | 795,289 | -0.27(-1.00%) |
Jan 02, 2020 | 26.24 | 26.71 | 26.15 | 26.71 | 1,032,232 | +0.66(+2.53%) |
Dec 31, 2019 | 25.96 | 26.09 | 25.91 | 26.05 | 900,389 | +0.05(+0.21%) |
Dec 30, 2019 | 26.28 | 26.33 | 25.97 | 26.00 | 2,406,227 | -0.19(-0.73%) |
Dec 27, 2019 | 26.29 | 26.37 | 26.14 | 26.19 | 735,307 | -0.15(-0.58%) |
Dec 26, 2019 | 26.08 | 26.34 | 26.08 | 26.34 | 1,121,015 | +0.36(+1.39%) |
Dec 24, 2019 | 25.97 | 26.04 | 25.95 | 25.98 | 184,902 | +0.02(+0.06%) |
Dec 23, 2019 | 25.97 | 26.02 | 25.86 | 25.97 | 1,964,884 | +0.06(+0.24%) |
Dec 20, 2019 | 26.03 | 26.10 | 25.89 | 25.91 | 1,852,285 | -0.15(-0.56%) |
Dec 19, 2019 | 25.90 | 26.11 | 25.90 | 26.05 | 2,443,413 | +0.03(+0.12%) |
Dec 18, 2019 | 25.76 | 26.04 | 25.71 | 26.02 | 2,017,594 | +0.35(+1.37%) |
Dec 17, 2019 | 25.55 | 25.71 | 25.49 | 25.67 | 1,521,416 | +0.11(+0.45%) |
Dec 16, 2019 | 25.64 | 25.78 | 25.53 | 25.55 | 659,469 | +0.14(+0.54%) |
Dec 13, 2019 | 25.30 | 25.63 | 25.26 | 25.41 | 1,152,255 | +0.00(+0.00%) |
Dec 12, 2019 | 25.01 | 25.44 | 25.01 | 25.41 | 811,116 | +0.47(+1.87%) |
Dec 11, 2019 | 24.87 | 24.96 | 24.80 | 24.95 | 971,458 | +0.26(+1.07%) |
Dec 10, 2019 | 24.70 | 24.74 | 24.59 | 24.68 | 1,866,140 | -0.04(-0.15%) |
Dec 09, 2019 | 24.60 | 24.80 | 24.60 | 24.72 | 1,023,537 | +0.05(+0.18%) |
Dec 06, 2019 | 24.62 | 24.72 | 24.55 | 24.68 | 806,724 | +0.20(+0.80%) |
Dec 05, 2019 | 24.33 | 24.59 | 24.33 | 24.48 | 1,154,320 | +0.20(+0.84%) |
Dec 04, 2019 | 24.04 | 24.32 | 24.04 | 24.28 | 904,554 | +0.43(+1.80%) |
Dec 03, 2019 | 23.90 | 23.91 | 23.75 | 23.85 | 673,842 | -0.09(-0.38%) |
Dec 02, 2019 | 23.98 | 24.03 | 23.88 | 23.94 | 1,014,146 | +0.17(+0.73%) |
Nov 29, 2019 | 23.88 | 23.95 | 23.73 | 23.76 | 1,028,766 | -0.05(-0.22%) |
Nov 27, 2019 | 23.71 | 23.85 | 23.49 | 23.82 | 605,109 | +0.07(+0.29%) |
Nov 26, 2019 | 23.91 | 23.91 | 23.56 | 23.75 | 4,776,058 | -0.44(-1.81%) |
Nov 25, 2019 | 24.33 | 24.44 | 24.19 | 24.19 | 2,152,181 | -0.23(-0.96%) |
Nov 22, 2019 | 24.34 | 24.46 | 24.29 | 24.42 | 760,035 | +0.25(+1.03%) |
Nov 21, 2019 | 23.94 | 24.19 | 23.82 | 24.17 | 764,719 | +0.32(+1.36%) |
Nov 20, 2019 | 23.83 | 24.00 | 23.74 | 23.85 | 530,837 | -0.07(-0.28%) |
Nov 19, 2019 | 24.06 | 24.06 | 23.81 | 23.91 | 692,460 | -0.14(-0.56%) |
Nov 18, 2019 | 24.37 | 24.40 | 24.05 | 24.05 | 1,137,436 | -0.41(-1.70%) |
Nov 15, 2019 | 24.18 | 24.48 | 24.18 | 24.46 | 1,272,428 | +0.58(+2.43%) |
Nov 14, 2019 | 23.90 | 24.06 | 23.82 | 23.88 | 1,421,890 | -0.07(-0.28%) |
Nov 13, 2019 | 23.87 | 24.00 | 23.79 | 23.95 | 1,605,158 | -0.26(-1.06%) |
Nov 12, 2019 | 24.33 | 24.34 | 24.16 | 24.21 | 1,972,279 | -0.48(-1.95%) |
Nov 11, 2019 | 24.54 | 24.72 | 24.47 | 24.69 | 1,647,194 | +0.07(+0.28%) |
Nov 08, 2019 | 24.95 | 24.98 | 24.55 | 24.62 | 1,829,389 | -0.67(-2.65%) |
Nov 07, 2019 | 25.11 | 25.37 | 25.08 | 25.29 | 873,339 | +0.22(+0.87%) |
Nov 06, 2019 | 24.98 | 25.29 | 24.88 | 25.08 | 1,257,230 | -0.34(-1.34%) |
Nov 05, 2019 | 25.46 | 25.57 | 25.35 | 25.41 | 3,701,503 | -0.01(-0.03%) |
Nov 04, 2019 | 25.60 | 25.68 | 25.39 | 25.42 | 2,300,776 | +0.01(+0.03%) |
Nov 01, 2019 | 25.38 | 25.57 | 25.24 | 25.41 | 475,519 | +0.47(+1.87%) |
Oct 31, 2019 | 25.17 | 25.17 | 24.74 | 24.95 | 619,151 | -0.35(-1.37%) |
Oct 30, 2019 | 25.12 | 25.32 | 24.84 | 25.29 | 1,037,000 | +0.02(+0.09%) |
Oct 29, 2019 | 25.33 | 25.44 | 25.24 | 25.27 | 2,045,641 | -0.21(-0.83%) |
Oct 28, 2019 | 25.38 | 25.55 | 25.36 | 25.48 | 891,373 | +0.24(+0.96%) |
Oct 25, 2019 | 25.21 | 25.36 | 25.13 | 25.24 | 1,653,507 | +0.20(+0.81%) |
Oct 24, 2019 | 25.23 | 25.26 | 24.98 | 25.04 | 1,750,472 | -0.06(-0.24%) |
Oct 23, 2019 | 24.71 | 25.12 | 24.71 | 25.10 | 2,774,135 | +0.32(+1.28%) |
Oct 22, 2019 | 24.43 | 24.88 | 24.43 | 24.78 | 7,526,794 | +0.43(+1.76%) |
Oct 21, 2019 | 24.13 | 24.36 | 24.03 | 24.35 | 4,210,514 | +0.11(+0.44%) |
Oct 18, 2019 | 24.20 | 24.37 | 24.16 | 24.25 | 424,452 | +0.16(+0.66%) |
Oct 17, 2019 | 24.39 | 24.43 | 24.06 | 24.09 | 534,042 | -0.13(-0.53%) |
Oct 16, 2019 | 23.86 | 24.23 | 23.82 | 24.22 | 1,284,079 | +0.20(+0.82%) |
Oct 15, 2019 | 24.10 | 24.19 | 24.00 | 24.02 | 628,153 | -0.08(-0.31%) |
Oct 14, 2019 | 24.08 | 24.13 | 24.02 | 24.09 | 1,690,039 | -0.08(-0.31%) |
Oct 11, 2019 | 23.93 | 24.28 | 23.86 | 24.17 | 3,637,291 | +0.53(+2.23%) |
Oct 10, 2019 | 23.37 | 23.79 | 23.37 | 23.64 | 1,163,689 | +0.23(+0.97%) |
Oct 09, 2019 | 23.39 | 23.52 | 23.24 | 23.42 | 733,647 | +0.23(+0.97%) |
Oct 08, 2019 | 23.45 | 23.54 | 23.18 | 23.19 | 976,576 | -0.22(-0.93%) |
Oct 07, 2019 | 23.82 | 23.91 | 23.39 | 23.41 | 1,283,569 | -0.54(-2.24%) |
Oct 04, 2019 | 23.46 | 23.98 | 23.46 | 23.94 | 4,122,493 | +0.55(+2.35%) |
Oct 03, 2019 | 23.13 | 23.44 | 23.02 | 23.39 | 749,836 | +0.26(+1.14%) |
Oct 02, 2019 | 23.34 | 23.40 | 23.02 | 23.13 | 947,684 | -0.46(-1.95%) |
Oct 01, 2019 | 23.69 | 23.77 | 23.55 | 23.59 | 1,019,070 | -0.22(-0.92%) |
Sep 30, 2019 | 23.94 | 23.94 | 23.77 | 23.81 | 1,058,947 | -0.16(-0.66%) |
Sep 27, 2019 | 24.03 | 24.15 | 23.83 | 23.97 | 957,670 | -0.02(-0.09%) |
Sep 26, 2019 | 23.98 | 24.01 | 23.82 | 23.99 | 1,145,017 | +0.11(+0.47%) |
Sep 25, 2019 | 23.51 | 23.91 | 23.42 | 23.88 | 1,466,567 | +0.19(+0.80%) |
Sep 24, 2019 | 23.97 | 23.97 | 23.64 | 23.69 | 996,248 | -0.24(-1.01%) |
Sep 23, 2019 | 23.86 | 24.00 | 23.85 | 23.93 | 652,513 | -0.12(-0.50%) |
Sep 20, 2019 | 23.95 | 24.09 | 23.81 | 24.05 | 1,352,676 | +0.11(+0.47%) |
Sep 19, 2019 | 24.39 | 24.45 | 23.93 | 23.94 | 913,414 | -0.32(-1.31%) |
Sep 18, 2019 | 24.45 | 24.49 | 24.08 | 24.25 | 686,293 | -0.23(-0.92%) |
Sep 17, 2019 | 24.03 | 24.48 | 23.98 | 24.48 | 1,417,613 | +0.32(+1.31%) |
Sep 16, 2019 | 24.06 | 24.34 | 23.98 | 24.16 | 764,820 | -0.01(-0.03%) |
Sep 13, 2019 | 24.42 | 24.55 | 24.14 | 24.17 | 3,298,790 | -0.20(-0.80%) |
Sep 12, 2019 | 24.39 | 24.46 | 24.22 | 24.37 | 1,217,948 | +0.22(+0.91%) |
Sep 11, 2019 | 24.23 | 24.30 | 24.06 | 24.15 | 1,280,946 | +0.16(+0.66%) |
Sep 10, 2019 | 23.89 | 24.18 | 23.76 | 23.99 | 888,435 | -0.03(-0.13%) |
Sep 09, 2019 | 24.00 | 24.28 | 23.95 | 24.02 | 969,800 | +0.12(+0.51%) |
Sep 06, 2019 | 23.85 | 24.06 | 23.79 | 23.90 | 889,360 | +0.35(+1.47%) |
Sep 05, 2019 | 23.63 | 23.88 | 23.53 | 23.55 | 3,117,130 | +0.30(+1.30%) |
Sep 04, 2019 | 23.03 | 23.25 | 23.00 | 23.25 | 968,332 | +0.66(+2.90%) |
Sep 03, 2019 | 22.76 | 22.88 | 22.50 | 22.59 | 1,369,981 | -0.48(-2.09%) |
Aug 30, 2019 | 22.96 | 23.11 | 22.89 | 23.08 | 3,726,824 | +0.35(+1.53%) |
Aug 29, 2019 | 22.35 | 22.78 | 22.33 | 22.73 | 881,614 | +0.50(+2.24%) |
Aug 28, 2019 | 22.13 | 22.38 | 22.04 | 22.23 | 1,333,968 | +0.09(+0.41%) |
Aug 27, 2019 | 22.15 | 22.41 | 21.95 | 22.14 | 1,214,098 | +0.13(+0.58%) |
Aug 26, 2019 | 22.32 | 22.36 | 21.87 | 22.01 | 1,210,861 | -0.20(-0.92%) |
Aug 23, 2019 | 22.71 | 22.94 | 22.16 | 22.22 | 1,673,536 | -0.63(-2.77%) |
Aug 22, 2019 | 23.11 | 23.30 | 22.84 | 22.85 | 1,349,783 | -0.41(-1.78%) |
Aug 21, 2019 | 23.08 | 23.29 | 22.92 | 23.27 | 1,133,344 | +0.45(+1.98%) |
Aug 20, 2019 | 22.66 | 22.99 | 22.54 | 22.81 | 1,607,253 | +0.11(+0.50%) |
Aug 19, 2019 | 23.25 | 23.27 | 22.67 | 22.70 | 1,295,498 | -0.35(-1.54%) |
Aug 16, 2019 | 23.08 | 23.21 | 22.96 | 23.05 | 1,685,606 | +0.14(+0.63%) |
Aug 15, 2019 | 22.96 | 22.99 | 22.51 | 22.91 | 946,641 | +0.05(+0.20%) |
Aug 14, 2019 | 23.29 | 23.42 | 22.86 | 22.87 | 1,395,912 | -1.06(-4.44%) |
Aug 13, 2019 | 23.39 | 24.09 | 23.31 | 23.93 | 1,606,052 | +0.44(+1.89%) |
Aug 12, 2019 | 23.56 | 23.66 | 23.36 | 23.48 | 779,103 | -0.77(-3.17%) |
Aug 09, 2019 | 24.32 | 24.53 | 24.12 | 24.25 | 697,428 | -0.23(-0.95%) |
Aug 08, 2019 | 24.16 | 24.50 | 24.15 | 24.49 | 1,649,622 | +0.51(+2.11%) |
Aug 07, 2019 | 23.42 | 24.00 | 23.25 | 23.98 | 4,925,897 | +0.24(+1.02%) |
Aug 06, 2019 | 23.69 | 23.77 | 23.42 | 23.74 | 2,391,140 | +0.41(+1.74%) |
Aug 05, 2019 | 23.56 | 23.69 | 23.22 | 23.33 | 2,041,857 | -0.94(-3.88%) |
Aug 02, 2019 | 24.52 | 24.59 | 24.10 | 24.28 | 1,658,282 | -0.25(-1.01%) |
Aug 01, 2019 | 24.93 | 25.17 | 24.45 | 24.52 | 4,175,119 | -0.38(-1.51%) |
Jul 31, 2019 | 25.33 | 25.36 | 24.66 | 24.90 | 1,682,801 | -0.34(-1.34%) |
Jul 30, 2019 | 25.40 | 25.44 | 25.20 | 25.24 | 846,643 | -0.32(-1.27%) |
Jul 29, 2019 | 25.40 | 25.57 | 25.23 | 25.57 | 780,639 | +0.09(+0.36%) |
Jul 26, 2019 | 25.59 | 25.65 | 25.32 | 25.47 | 828,875 | +0.02(+0.09%) |
Jul 25, 2019 | 25.76 | 25.80 | 25.36 | 25.45 | 895,054 | -0.41(-1.57%) |
Jul 24, 2019 | 25.83 | 26.02 | 25.80 | 25.86 | 462,212 | +0.11(+0.44%) |
Jul 23, 2019 | 25.93 | 26.04 | 25.66 | 25.75 | 1,903,057 | -0.24(-0.93%) |
Jul 22, 2019 | 26.05 | 26.12 | 25.92 | 25.99 | 857,026 | +0.08(+0.29%) |
Jul 19, 2019 | 26.17 | 26.23 | 25.87 | 25.91 | 1,122,941 | -0.32(-1.24%) |
Jul 18, 2019 | 26.06 | 26.28 | 26.02 | 26.24 | 1,068,921 | +0.18(+0.69%) |
Jul 17, 2019 | 26.22 | 26.26 | 26.03 | 26.06 | 1,101,950 | -0.02(-0.09%) |
Jul 16, 2019 | 26.21 | 26.32 | 26.03 | 26.08 | 1,112,013 | -0.13(-0.49%) |
Jul 15, 2019 | 26.32 | 26.42 | 26.18 | 26.21 | 3,678,539 | -0.10(-0.37%) |
Jul 12, 2019 | 26.51 | 26.53 | 26.24 | 26.30 | 3,421,218 | -0.12(-0.46%) |
Jul 11, 2019 | 26.41 | 26.50 | 26.23 | 26.42 | 2,442,105 | +0.01(+0.03%) |
Jul 10, 2019 | 26.35 | 26.60 | 26.35 | 26.42 | 1,201,683 | +0.32(+1.21%) |
Jul 09, 2019 | 25.98 | 26.32 | 25.94 | 26.10 | 3,413,195 | -0.06(-0.23%) |
Jul 08, 2019 | 26.11 | 26.27 | 26.05 | 26.16 | 1,939,736 | +0.13(+0.49%) |
Jul 05, 2019 | 25.85 | 26.05 | 25.69 | 26.03 | 1,484,920 | +0.46(+1.80%) |
Jul 03, 2019 | 25.35 | 25.66 | 25.35 | 25.57 | 1,157,428 | +0.17(+0.68%) |
Jul 02, 2019 | 25.61 | 25.67 | 25.26 | 25.40 | 1,174,260 | -0.16(-0.62%) |
Jul 01, 2019 | 25.93 | 25.94 | 25.52 | 25.56 | 4,477,187 | +0.12(+0.47%) |
Jun 28, 2019 | 25.62 | 25.67 | 25.37 | 25.44 | 3,905,492 | -0.01(-0.03%) |
Jun 27, 2019 | 25.45 | 25.61 | 25.20 | 25.44 | 980,479 | -0.18(-0.71%) |
Jun 26, 2019 | 25.68 | 25.72 | 25.43 | 25.63 | 1,129,665 | +0.20(+0.77%) |
Jun 25, 2019 | 25.75 | 25.81 | 25.37 | 25.43 | 1,139,487 | -0.43(-1.66%) |
Jun 24, 2019 | 25.78 | 25.91 | 25.69 | 25.86 | 836,447 | +0.08(+0.29%) |
Jun 21, 2019 | 25.63 | 25.87 | 25.62 | 25.78 | 1,593,288 | +0.06(+0.23%) |
Jun 20, 2019 | 25.69 | 25.93 | 25.60 | 25.72 | 1,884,794 | +0.46(+1.82%) |
Jun 19, 2019 | 25.03 | 25.33 | 24.86 | 25.26 | 1,327,409 | +0.23(+0.90%) |
Jun 18, 2019 | 24.83 | 25.14 | 24.80 | 25.04 | 1,563,856 | +0.54(+2.18%) |
Jun 17, 2019 | 24.61 | 24.74 | 24.47 | 24.50 | 1,091,934 | -0.05(-0.19%) |
Jun 14, 2019 | 24.87 | 24.87 | 24.45 | 24.55 | 2,064,683 | -0.47(-1.87%) |
Jun 13, 2019 | 25.08 | 25.19 | 24.88 | 25.02 | 3,599,959 | +0.16(+0.63%) |
Jun 12, 2019 | 25.09 | 25.26 | 24.82 | 24.86 | 1,798,235 | -0.29(-1.15%) |
Jun 11, 2019 | 24.90 | 25.15 | 24.87 | 25.15 | 2,907,416 | +0.49(+1.99%) |
Jun 10, 2019 | 24.63 | 24.74 | 24.53 | 24.66 | 1,440,673 | +0.03(+0.12%) |
Jun 07, 2019 | 24.50 | 24.79 | 24.50 | 24.63 | 1,259,806 | +0.16(+0.67%) |
Jun 06, 2019 | 24.39 | 24.60 | 24.19 | 24.47 | 1,881,261 | +0.33(+1.35%) |
Jun 05, 2019 | 24.64 | 24.65 | 24.12 | 24.14 | 1,207,890 | -0.45(-1.84%) |
Jun 04, 2019 | 24.41 | 24.61 | 24.35 | 24.59 | 1,141,304 | +0.37(+1.53%) |